Identifier on Bitstamp: xlmusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0929 USD |
3,640,609.0707 XLM |
0.0938 USD |
0.0900 USD |
0.0951 USD |
0.0906 USD |
| 2024-10-01 |
0.0963 USD |
4,700,074.3105 XLM |
0.0984 USD |
0.0923 USD |
0.1007 USD |
0.0940 USD |
| 2024-09-30 |
0.1017 USD |
2,346,813.3083 XLM |
0.1018 USD |
0.0998 USD |
0.1035 USD |
0.1000 USD |
| 2024-09-29 |
0.1018 USD |
3,300,587.7350 XLM |
0.0995 USD |
0.0985 USD |
0.1040 USD |
0.1015 USD |
| 2024-09-28 |
0.1002 USD |
3,409,476.0771 XLM |
0.0995 USD |
0.0986 USD |
0.1019 USD |
0.0995 USD |
| 2024-09-27 |
0.0986 USD |
2,383,277.4855 XLM |
0.0980 USD |
0.0977 USD |
0.0995 USD |
0.0995 USD |
| 2024-09-26 |
0.0978 USD |
2,925,434.8743 XLM |
0.0962 USD |
0.0947 USD |
0.0995 USD |
0.0978 USD |
| 2024-09-25 |
0.0967 USD |
1,892,847.7507 XLM |
0.0969 USD |
0.0959 USD |
0.0971 USD |
0.0959 USD |
| 2024-09-24 |
0.0961 USD |
2,398,508.4113 XLM |
0.0964 USD |
0.0950 USD |
0.0969 USD |
0.0968 USD |
| 2024-09-23 |
0.0961 USD |
3,073,452.8089 XLM |
0.0959 USD |
0.0950 USD |
0.0968 USD |
0.0964 USD |
| 2024-09-22 |
0.0964 USD |
1,846,812.9710 XLM |
0.0979 USD |
0.0954 USD |
0.0982 USD |
0.0963 USD |
| 2024-09-21 |
0.0975 USD |
1,846,822.1944 XLM |
0.0961 USD |
0.0958 USD |
0.0992 USD |
0.0981 USD |
| 2024-09-20 |
0.0964 USD |
2,133,774.7565 XLM |
0.0961 USD |
0.0952 USD |
0.0971 USD |
0.0962 USD |
| 2024-09-19 |
0.0961 USD |
3,905,077.2605 XLM |
0.0961 USD |
0.0946 USD |
0.0970 USD |
0.0960 USD |
| 2024-09-18 |
0.0942 USD |
1,908,238.0452 XLM |
0.0945 USD |
0.0930 USD |
0.0958 USD |
0.0958 USD |
| 2024-09-17 |
0.0955 USD |
3,546,926.2916 XLM |
0.0948 USD |
0.0941 USD |
0.0964 USD |
0.0945 USD |
| 2024-09-16 |
0.0948 USD |
1,779,580.9145 XLM |
0.0950 USD |
0.0938 USD |
0.0956 USD |
0.0949 USD |
| 2024-09-15 |
0.0967 USD |
1,826,969.7999 XLM |
0.0971 USD |
0.0949 USD |
0.0974 USD |
0.0952 USD |
| 2024-09-14 |
0.0966 USD |
2,222,038.0026 XLM |
0.0964 USD |
0.0958 USD |
0.0973 USD |
0.0971 USD |
| 2024-09-13 |
0.0955 USD |
2,890,173.1155 XLM |
0.0949 USD |
0.0941 USD |
0.0970 USD |
0.0964 USD |
| 2024-09-12 |
0.0937 USD |
3,643,343.4692 XLM |
0.0927 USD |
0.0924 USD |
0.0956 USD |
0.0951 USD |
| 2024-09-11 |
0.0928 USD |
2,389,923.7648 XLM |
0.0940 USD |
0.0914 USD |
0.0940 USD |
0.0927 USD |
| 2024-09-10 |
0.0935 USD |
2,151,375.9637 XLM |
0.0931 USD |
0.0925 USD |
0.0946 USD |
0.0940 USD |
| 2024-09-09 |
0.0915 USD |
2,722,926.1724 XLM |
0.0900 USD |
0.0900 USD |
0.0938 USD |
0.0931 USD |
| 2024-09-08 |
0.0894 USD |
2,578,313.1938 XLM |
0.0885 USD |
0.0885 USD |
0.0901 USD |
0.0901 USD |
| 2024-09-07 |
0.0888 USD |
2,228,975.0267 XLM |
0.0880 USD |
0.0876 USD |
0.0897 USD |
0.0886 USD |
| 2024-09-06 |
0.0884 USD |
4,001,587.9081 XLM |
0.0902 USD |
0.0855 USD |
0.0904 USD |
0.0873 USD |
| 2024-09-05 |
0.0908 USD |
1,721,145.1536 XLM |
0.0917 USD |
0.0897 USD |
0.0920 USD |
0.0903 USD |
| 2024-09-04 |
0.0905 USD |
2,034,338.9260 XLM |
0.0914 USD |
0.0884 USD |
0.0925 USD |
0.0917 USD |
| 2024-09-03 |
0.0929 USD |
2,599,565.7780 XLM |
0.0923 USD |
0.0915 USD |
0.0945 USD |
0.0916 USD |
| 2024-09-02 |
0.0915 USD |
1,980,841.1086 XLM |
0.0900 USD |
0.0900 USD |
0.0925 USD |
0.0923 USD |
| 2024-09-01 |
0.0907 USD |
3,794,842.0814 XLM |
0.0924 USD |
0.0894 USD |
0.0926 USD |
0.0902 USD |
| 2024-08-31 |
0.0928 USD |
1,920,321.3075 XLM |
0.0932 USD |
0.0919 USD |
0.0936 USD |
0.0925 USD |
| 2024-08-30 |
0.0929 USD |
3,246,288.5865 XLM |
0.0929 USD |
0.0911 USD |
0.0941 USD |
0.0933 USD |
| 2024-08-29 |
0.0934 USD |
2,626,408.9846 XLM |
0.0928 USD |
0.0920 USD |
0.0945 USD |
0.0930 USD |
| 2024-08-28 |
0.0934 USD |
2,853,481.0101 XLM |
0.0936 USD |
0.0908 USD |
0.0948 USD |
0.0930 USD |
| 2024-08-27 |
0.0961 USD |
2,290,221.1859 XLM |
0.0970 USD |
0.0924 USD |
0.0977 USD |
0.0939 USD |
| 2024-08-26 |
0.0991 USD |
2,260,114.0842 XLM |
0.1010 USD |
0.0966 USD |
0.1017 USD |
0.0973 USD |
| 2024-08-25 |
0.1013 USD |
1,784,555.8602 XLM |
0.1025 USD |
0.0998 USD |
0.1029 USD |
0.1010 USD |
| 2024-08-24 |
0.1022 USD |
1,738,285.7636 XLM |
0.1020 USD |
0.1009 USD |
0.1037 USD |
0.1024 USD |
| 2024-08-23 |
0.1003 USD |
4,047,775.9626 XLM |
0.0990 USD |
0.0988 USD |
0.1024 USD |
0.1020 USD |
| 2024-08-22 |
0.0988 USD |
2,501,272.2471 XLM |
0.0986 USD |
0.0973 USD |
0.0997 USD |
0.0991 USD |
| 2024-08-21 |
0.0978 USD |
2,560,851.3536 XLM |
0.0976 USD |
0.0962 USD |
0.0992 USD |
0.0986 USD |
| 2024-08-20 |
0.0978 USD |
2,628,603.2706 XLM |
0.0964 USD |
0.0957 USD |
0.0991 USD |
0.0976 USD |
| 2024-08-19 |
0.0944 USD |
2,820,248.2054 XLM |
0.0934 USD |
0.0931 USD |
0.0961 USD |
0.0960 USD |
| 2024-08-18 |
0.0949 USD |
1,847,523.0358 XLM |
0.0957 USD |
0.0936 USD |
0.0965 USD |
0.0936 USD |
| 2024-08-17 |
0.0955 USD |
1,127,850.6790 XLM |
0.0948 USD |
0.0945 USD |
0.0964 USD |
0.0956 USD |
| 2024-08-16 |
0.0949 USD |
2,742,599.4724 XLM |
0.0957 USD |
0.0932 USD |
0.0961 USD |
0.0948 USD |
| 2024-08-15 |
0.0965 USD |
2,384,551.0633 XLM |
0.0966 USD |
0.0946 USD |
0.0983 USD |
0.0956 USD |
| 2024-08-14 |
0.0979 USD |
3,206,888.4279 XLM |
0.0993 USD |
0.0963 USD |
0.0995 USD |
0.0967 USD |